Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MEDLEY CAPITAL CORPORATION 6.125 SENIOR NOTES DUE 2023 (NY: MCV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.22 23.26 23.01 23.17 3,100 -0.00(-0.00%)
Jan 30, 2020 23.21 23.26 23.01 23.17 2,433 -0.23(-0.98%)
Jan 29, 2020 23.17 23.40 23.00 23.40 4,164 +0.38(+1.65%)
Jan 28, 2020 22.71 23.02 22.70 23.02 1,990 +0.27(+1.19%)
Jan 27, 2020 22.75 23.14 22.75 22.75 1,874 +0.00(+0.00%)
Jan 24, 2020 22.85 22.85 22.75 22.75 2,100 -0.06(-0.26%)
Jan 23, 2020 22.96 23.05 22.81 22.81 6,435 -0.39(-1.68%)
Jan 22, 2020 23.05 23.20 22.85 23.20 7,329 +0.15(+0.65%)
Jan 21, 2020 23.28 23.28 23.05 23.05 24,461 -0.20(-0.86%)
Jan 17, 2020 23.16 23.55 23.16 23.25 12,100 +0.10(+0.43%)
Jan 16, 2020 23.49 23.49 23.15 23.15 15,403 -0.61(-2.56%)
Jan 15, 2020 23.40 23.76 23.35 23.76 4,108 -0.12(-0.52%)
Jan 14, 2020 23.47 23.88 23.47 23.88 465 +0.38(+1.63%)
Jan 13, 2020 23.37 23.52 23.30 23.50 29,362 -0.05(-0.20%)
Jan 10, 2020 23.65 23.68 23.50 23.55 22,500 -0.16(-0.68%)
Jan 09, 2020 23.83 23.83 23.68 23.71 18,889 -0.05(-0.20%)
Jan 08, 2020 23.70 23.84 23.70 23.76 15,167 -0.04(-0.18%)
Jan 07, 2020 24.00 24.14 23.76 23.80 10,409 -0.20(-0.83%)
Jan 06, 2020 23.87 24.15 23.87 24.00 5,808 +0.13(+0.54%)
Jan 03, 2020 23.86 23.94 23.70 23.87 6,700 +0.01(+0.05%)
Jan 02, 2020 23.75 24.15 23.70 23.86 6,688 -0.23(-0.95%)
Dec 31, 2019 23.91 24.09 23.75 24.09 7,400 +0.32(+1.34%)
Dec 30, 2019 24.29 24.29 23.75 23.77 7,961 -0.18(-0.75%)
Dec 27, 2019 24.17 24.34 23.95 23.95 2,200 -0.23(-0.95%)
Dec 26, 2019 23.88 24.21 23.88 24.18 2,457 +0.39(+1.63%)
Dec 24, 2019 23.79 24.05 23.79 23.79 1,500 +0.04(+0.17%)
Dec 23, 2019 23.75 23.75 23.75 23.75 1,152 -0.05(-0.21%)
Dec 20, 2019 23.80 23.80 23.80 23.80 2,300 -0.16(-0.67%)
Dec 19, 2019 24.49 24.70 23.75 23.96 9,955 +0.16(+0.67%)
Dec 18, 2019 23.90 24.25 23.80 23.80 8,146 -0.45(-1.86%)
Dec 17, 2019 23.76 24.25 23.74 24.25 6,368 +0.25(+1.04%)
Dec 16, 2019 24.00 24.00 24.00 24.00 196 +0.24(+1.02%)
Dec 13, 2019 24.16 24.16 23.72 23.76 3,300 -0.92(-3.73%)
Dec 12, 2019 24.50 24.68 23.99 24.68 6,524 +0.18(+0.73%)
Dec 11, 2019 24.25 24.50 24.25 24.50 2,086 +0.10(+0.41%)
Dec 10, 2019 23.50 24.68 23.50 24.40 12,988 +0.62(+2.61%)
Dec 09, 2019 23.58 24.06 23.56 23.78 3,441 -0.47(-1.94%)
Dec 06, 2019 23.97 24.28 23.97 24.25 12,300 +0.25(+1.04%)
Dec 05, 2019 23.86 24.01 23.86 24.00 1,015 -0.10(-0.41%)
Dec 04, 2019 23.85 24.10 23.85 24.10 2,973 +0.28(+1.18%)
Dec 03, 2019 23.64 23.82 23.64 23.82 2,325 +0.18(+0.75%)
Dec 02, 2019 23.65 23.68 23.64 23.64 1,136 -0.11(-0.46%)
Nov 29, 2019 23.99 23.99 23.75 23.75 400 +0.09(+0.37%)
Nov 27, 2019 23.66 23.66 23.66 23.66 400 -0.09(-0.37%)
Nov 26, 2019 23.75 23.77 23.75 23.75 1,247 -0.20(-0.84%)
Nov 25, 2019 24.01 24.01 23.77 23.95 466 +0.10(+0.42%)
Nov 22, 2019 23.55 24.10 23.55 23.85 4,300 +0.27(+1.15%)
Nov 21, 2019 23.60 23.60 23.55 23.58 1,676 +0.05(+0.21%)
Nov 20, 2019 23.81 23.81 23.46 23.53 3,605 -0.34(-1.42%)
Nov 19, 2019 23.66 23.87 23.43 23.87 5,317 +0.19(+0.80%)
Nov 18, 2019 23.48 23.68 23.43 23.68 1,054 +0.22(+0.93%)
Nov 15, 2019 23.46 23.46 23.46 23.46 500 -0.35(-1.49%)
Nov 14, 2019 24.10 24.10 23.82 23.82 3,575 +0.07(+0.28%)
Nov 13, 2019 23.33 23.95 23.31 23.75 2,511 +0.25(+1.06%)
Nov 12, 2019 23.50 23.50 23.50 23.50 826 +0.00(+0.00%)
Nov 11, 2019 23.67 23.67 23.50 23.50 3,247 -0.20(-0.84%)
Nov 08, 2019 23.76 23.76 23.31 23.70 1,000 +0.20(+0.85%)
Nov 07, 2019 23.34 23.51 23.28 23.50 2,800 +0.04(+0.17%)
Nov 06, 2019 23.36 23.46 23.36 23.46 606 -0.07(-0.28%)
Nov 05, 2019 23.13 23.53 23.11 23.53 4,028 -0.17(-0.73%)
Nov 04, 2019 23.03 23.75 23.03 23.70 3,046 +0.58(+2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.